ザインエレクトロニクスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,374 | 1,380 | 1,354 | 1,356 | -18 | -1.3% | 26,100 |
| 2015/04/10 | 1,379 | 1,386 | 1,365 | 1,374 | -4 | -0.3% | 58,100 |
| 2015/04/09 | 1,367 | 1,383 | 1,361 | 1,378 | -1 | -0.1% | 36,800 |
| 2015/04/08 | 1,380 | 1,383 | 1,370 | 1,379 | +6 | +0.4% | 19,200 |
| 2015/04/07 | 1,376 | 1,387 | 1,372 | 1,373 | -6 | -0.4% | 48,700 |
| 2015/04/06 | 1,385 | 1,385 | 1,352 | 1,379 | -1 | -0.1% | 5,800 |
| 2015/04/03 | 1,347 | 1,383 | 1,338 | 1,380 | +33 | +2.4% | 17,600 |
| 2015/04/02 | 1,340 | 1,350 | 1,324 | 1,347 | +6 | +0.4% | 23,700 |
| 2015/04/01 | 1,343 | 1,351 | 1,339 | 1,341 | -16 | -1.2% | 11,000 |
| 2015/03/31 | 1,348 | 1,362 | 1,348 | 1,357 | +9 | +0.7% | 17,700 |
| 2015/03/30 | 1,351 | 1,356 | 1,335 | 1,348 | -8 | -0.6% | 15,900 |
| 2015/03/27 | 1,340 | 1,365 | 1,335 | 1,356 | +2 | +0.1% | 20,600 |
| 2015/03/26 | 1,357 | 1,364 | 1,350 | 1,354 | -10 | -0.7% | 15,000 |
| 2015/03/25 | 1,361 | 1,376 | 1,356 | 1,364 | -8 | -0.6% | 14,500 |
| 2015/03/24 | 1,362 | 1,373 | 1,354 | 1,372 | +5 | +0.4% | 22,600 |
| 2015/03/23 | 1,378 | 1,378 | 1,365 | 1,367 | -6 | -0.4% | 14,800 |
| 2015/03/20 | 1,370 | 1,384 | 1,370 | 1,373 | -2 | -0.1% | 17,700 |
| 2015/03/19 | 1,384 | 1,388 | 1,372 | 1,375 | -18 | -1.3% | 11,700 |
| 2015/03/18 | 1,370 | 1,395 | 1,361 | 1,393 | +19 | +1.4% | 37,000 |
| 2015/03/17 | 1,393 | 1,396 | 1,371 | 1,374 | -16 | -1.2% | 30,300 |
| 2015/03/16 | 1,395 | 1,397 | 1,380 | 1,390 | -5 | -0.4% | 19,800 |
| 2015/03/13 | 1,390 | 1,398 | 1,386 | 1,395 | +7 | +0.5% | 15,000 |
| 2015/03/12 | 1,390 | 1,390 | 1,382 | 1,388 | +6 | +0.4% | 7,900 |
| 2015/03/11 | 1,365 | 1,390 | 1,365 | 1,382 | +17 | +1.2% | 19,700 |
| 2015/03/10 | 1,386 | 1,390 | 1,362 | 1,365 | -22 | -1.6% | 37,600 |
| 2015/03/09 | 1,391 | 1,392 | 1,386 | 1,387 | -8 | -0.6% | 7,900 |
| 2015/03/06 | 1,396 | 1,405 | 1,390 | 1,395 | -5 | -0.4% | 18,400 |
| 2015/03/05 | 1,395 | 1,404 | 1,387 | 1,400 | +5 | +0.4% | 13,600 |
| 2015/03/04 | 1,391 | 1,405 | 1,384 | 1,395 | ±0 | ±0% | 36,600 |
| 2015/03/03 | 1,433 | 1,481 | 1,392 | 1,395 | +4 | +0.3% | 163,800 |
| 2015/03/02 | 1,395 | 1,404 | 1,388 | 1,391 | -6 | -0.4% | 23,500 |
| 2015/02/27 | 1,395 | 1,403 | 1,389 | 1,397 | +5 | +0.4% | 26,900 |
| 2015/02/26 | 1,397 | 1,404 | 1,390 | 1,392 | -11 | -0.8% | 35,500 |
| 2015/02/25 | 1,410 | 1,423 | 1,398 | 1,403 | -12 | -0.8% | 37,100 |
| 2015/02/24 | 1,404 | 1,422 | 1,400 | 1,415 | +5 | +0.4% | 19,000 |
| 2015/02/23 | 1,407 | 1,420 | 1,403 | 1,410 | +1 | +0.1% | 19,900 |
| 2015/02/20 | 1,437 | 1,440 | 1,404 | 1,409 | -19 | -1.3% | 40,900 |
| 2015/02/19 | 1,438 | 1,448 | 1,420 | 1,428 | ±0 | ±0% | 29,500 |
| 2015/02/18 | 1,411 | 1,441 | 1,405 | 1,428 | +20 | +1.4% | 32,400 |
| 2015/02/17 | 1,405 | 1,410 | 1,389 | 1,408 | +3 | +0.2% | 20,300 |
| 2015/02/16 | 1,415 | 1,415 | 1,398 | 1,405 | -6 | -0.4% | 14,200 |
| 2015/02/13 | 1,417 | 1,425 | 1,401 | 1,411 | -13 | -0.9% | 21,600 |
| 2015/02/12 | 1,400 | 1,426 | 1,385 | 1,424 | +44 | +3.2% | 53,300 |
| 2015/02/10 | 1,390 | 1,399 | 1,380 | 1,380 | -18 | -1.3% | 38,200 |
| 2015/02/09 | 1,428 | 1,440 | 1,375 | 1,398 | -29 | -2% | 94,200 |
| 2015/02/06 | 1,481 | 1,493 | 1,420 | 1,427 | -214 | -13% | 262,400 |
| 2015/02/05 | 1,611 | 1,645 | 1,610 | 1,641 | +30 | +1.9% | 87,000 |
| 2015/02/04 | 1,616 | 1,638 | 1,610 | 1,611 | ±0 | ±0% | 77,300 |
| 2015/02/03 | 1,629 | 1,639 | 1,589 | 1,611 | -17 | -1% | 57,700 |
| 2015/02/02 | 1,618 | 1,639 | 1,595 | 1,628 | +23 | +1.4% | 73,200 |
2351～
2400
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ザイン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ザイン | 102,100円 | -7.0% | +22.5% | 1.47% | 98.27倍 | 1.19倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
| 三社電機 | 92,500円 | -17.8% | -85.6% | 4.32% | 35.14倍 | 0.52倍 |
|
電源機器と半導体の生産が柱。金属表面処理用電源で国内首位。半導体はパワー系でニッチ特化 |
| ＱＤレーザ | 32,800円 | -7.4% | - | 0.00% | - | 2.56倍 |
|
半導体レーザー技術を活用したデバイスを開発、販売。弱視向け眼鏡を育成。電子機器も注力 |
| 名古屋電 | 192,600円 | +2.4% | +3.8% | 3.89% | 6.65倍 | 0.55倍 |
|
道路電光情報板など情報表示システムの草分け。第２柱のＸ線検査装置事業を２２年１０月譲渡 |
| 菊水ＨＤ | 124,700円 | +2.5% | +3.2% | 3.77% | 7.91倍 | 0.79倍 |
|
独立系の電子計測器、電源機器メーカー。耐電圧試験器、据え置き型直流安定化電源でトップ |
市場注目の銘柄
チャート関連のコラム
